运机集团 sz.001288
29.90
+5.06%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 33.30 | 33.30 | 31.00 | 32.10 | -6.30% | 3.50 | 7.22% |
| 2025-12-17 | 32.15 | 34.32 | 31.93 | 34.26 | +6.56% | 2.57 | 5.06% |
| 2025-12-16 | 32.54 | 33.08 | 31.80 | 32.15 | -1.20% | 2.16 | 4.38% |
| 2025-12-15 | 30.88 | 34.07 | 30.88 | 32.54 | +5.07% | 3.35 | 6.65% |
| 2025-12-12 | 30.69 | 31.60 | 30.40 | 30.97 | +1.18% | 0.97 | 2.05% |
| 2025-12-11 | 31.22 | 31.67 | 30.51 | 30.61 | -1.95% | 0.57 | 1.21% |
| 2025-12-10 | 31.11 | 31.30 | 30.50 | 31.22 | +0.77% | 0.58 | 1.24% |
| 2025-12-09 | 31.22 | 31.39 | 30.68 | 30.98 | -0.61% | 0.59 | 1.26% |
| 2025-12-08 | 30.69 | 31.46 | 29.91 | 31.17 | +1.56% | 0.78 | 1.67% |
| 2025-12-05 | 30.53 | 30.88 | 30.31 | 30.69 | +0.52% | 0.64 | 1.37% |
| 2025-12-04 | 30.36 | 30.83 | 30.20 | 30.53 | +0.76% | 0.73 | 1.57% |
| 2025-12-03 | 29.98 | 30.63 | 29.80 | 30.30 | +0.87% | 0.57 | 1.24% |
| 2025-12-02 | 29.68 | 30.15 | 29.34 | 30.04 | +1.21% | 0.62 | 1.37% |
| 2025-12-01 | 29.90 | 29.90 | 29.26 | 29.68 | -0.50% | 0.51 | 1.15% |
| 2025-11-28 | 29.49 | 29.95 | 28.92 | 29.83 | +1.15% | 0.66 | 1.47% |
| 2025-11-27 | 30.31 | 30.59 | 29.36 | 29.49 | -2.99% | 0.82 | 1.82% |
| 2025-11-26 | 31.02 | 31.31 | 30.25 | 30.40 | -2.00% | 1.09 | 2.34% |
| 2025-11-25 | 30.06 | 31.18 | 29.80 | 31.02 | +4.16% | 1.30 | 2.78% |
| 2025-11-24 | 29.30 | 29.88 | 28.90 | 29.78 | +2.65% | 0.71 | 1.60% |
| 2025-11-21 | 29.60 | 30.08 | 28.61 | 29.01 | -2.32% | 0.93 | 2.09% |